Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-11-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $4.36 | $4.36 | 808,100 | — | — |
| 2022-12-29 | $4.50 | $4.50 | 680,300 | — | — |
| 2022-12-28 | $4.22 | $4.22 | 529,100 | — | — |
| 2022-12-27 | $4.01 | $4.01 | 255,600 | — | — |
| 2022-12-23 | $4.18 | $4.18 | 100,900 | — | — |
| 2022-12-22 | $4.19 | $4.19 | 2,187,100 | — | — |
| 2022-12-21 | $4.22 | $4.22 | 105,400 | — | — |
| 2022-12-20 | $4.15 | $4.15 | 88,700 | — | — |
| 2022-12-19 | $4.11 | $4.11 | 140,200 | — | — |
| 2022-12-16 | $4.34 | $4.34 | 62,100 | — | — |
| 2022-12-15 | $4.28 | $4.28 | 102,600 | — | — |
| 2022-12-14 | $4.19 | $4.19 | 55,700 | — | — |
| 2022-12-13 | $4.28 | $4.28 | 108,100 | — | — |
| 2022-12-12 | $4.35 | $4.35 | 99,400 | — | — |
| 2022-12-09 | $4.29 | $4.29 | 100,000 | — | — |
| 2022-12-08 | $4.11 | $4.11 | 126,300 | — | — |
| 2022-12-07 | $4.13 | $4.13 | 136,500 | — | — |
| 2022-12-06 | $4.35 | $4.35 | 163,100 | — | — |
| 2022-12-05 | $4.50 | $4.50 | 215,900 | — | — |
| 2022-12-02 | $4.47 | $4.47 | 230,200 | — | — |
| 2022-12-01 | $4.69 | $4.69 | 200,100 | — | — |
| 2022-11-30 | $4.52 | $4.52 | 91,400 | — | — |
| 2022-11-29 | $4.46 | $4.46 | 92,800 | — | — |
| 2022-11-28 | $4.54 | $4.54 | 159,300 | — | — |
| 2022-11-25 | $4.64 | $4.64 | 25,000 | — | — |
| 2022-11-23 | $4.64 | $4.64 | 43,700 | — | — |
| 2022-11-22 | $4.49 | $4.49 | 506,900 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 63,600 | — | — |
| 2022-11-18 | $4.62 | $4.62 | 135,300 | — | — |
| 2022-11-17 | $4.85 | $4.85 | 105,200 | — | — |
| 2022-11-16 | $4.91 | $4.91 | 44,400 | — | — |
| 2022-11-15 | $4.95 | $4.95 | 52,600 | — | — |
| 2022-11-14 | $4.85 | $4.85 | 100,100 | — | — |
| 2022-11-11 | $4.87 | $4.87 | 105,600 | — | — |
| 2022-11-10 | $4.68 | $4.68 | 120,100 | — | — |
| 2022-11-09 | $4.54 | $4.54 | 24,300 | — | — |
| 2022-11-08 | $4.66 | $4.66 | 60,300 | — | — |
| 2022-11-07 | $4.76 | $4.76 | 40,300 | — | — |
| 2022-11-04 | $4.79 | $4.79 | 54,400 | — | — |
| 2022-11-03 | $4.59 | $4.59 | 21,100 | — | — |
| 2022-11-02 | $4.53 | $4.53 | 45,400 | — | — |
| 2022-11-01 | $4.74 | $4.74 | 50,800 | — | — |
| 2022-10-31 | $4.83 | $4.83 | 92,300 | — | — |
| 2022-10-28 | $4.85 | $4.85 | 53,100 | — | — |
| 2022-10-27 | $4.78 | $4.78 | 24,600 | — | — |
| 2022-10-26 | $4.68 | $4.68 | 42,100 | — | — |
| 2022-10-25 | $4.77 | $4.77 | 95,500 | — | — |
| 2022-10-24 | $4.77 | $4.77 | 58,800 | — | — |
| 2022-10-21 | $4.76 | $4.76 | 92,200 | — | — |
| 2022-10-20 | $4.59 | $4.59 | 97,300 | — | — |
| 2022-10-19 | $4.41 | $4.41 | 14,600 | — | — |
| 2022-10-18 | $4.47 | $4.47 | 101,300 | — | — |
| 2022-10-17 | $4.40 | $4.40 | 122,400 | — | — |
| 2022-10-14 | $4.27 | $4.27 | 36,700 | — | — |
| 2022-10-13 | $4.24 | $4.24 | 76,500 | — | — |
| 2022-10-12 | $4.11 | $4.11 | 91,800 | — | — |
| 2022-10-11 | $4.01 | $4.01 | 104,900 | — | — |
| 2022-10-10 | $4.06 | $4.06 | 68,900 | — | — |
| 2022-10-07 | $4.32 | $4.32 | 54,500 | — | — |
| 2022-10-06 | $4.50 | $4.50 | 193,200 | — | — |
| 2022-10-05 | $4.32 | $4.32 | 100,100 | — | — |
| 2022-10-04 | $4.21 | $4.21 | 199,800 | — | — |
| 2022-10-03 | $3.99 | $3.99 | 232,300 | — | — |
| 2022-09-30 | $3.92 | $3.92 | 133,800 | — | — |
| 2022-09-29 | $4.00 | $4.00 | 309,000 | — | — |
| 2022-09-28 | $4.13 | $4.13 | 116,000 | — | — |
| 2022-09-27 | $4.05 | $4.05 | 94,500 | — | — |
| 2022-09-26 | $4.09 | $4.09 | 105,700 | — | — |
| 2022-09-23 | $4.30 | $4.30 | 305,100 | — | — |
| 2022-09-22 | $4.13 | $4.13 | 150,400 | — | — |
| 2022-09-21 | $4.28 | $4.28 | 250,600 | — | — |
| 2022-09-20 | $4.21 | $4.21 | 130,400 | — | — |
| 2022-09-19 | $4.29 | $4.29 | 113,000 | — | — |
| 2022-09-16 | $4.37 | $4.37 | 61,900 | — | — |
| 2022-09-15 | $4.46 | $4.46 | 480,800 | — | — |
| 2022-09-14 | $4.41 | $4.41 | 150,400 | — | — |
| 2022-09-13 | $4.50 | $4.50 | 303,100 | — | — |
| 2022-09-12 | $4.60 | $4.60 | 269,600 | — | — |
| 2022-09-09 | $4.57 | $4.57 | 140,300 | — | — |
| 2022-09-08 | $4.58 | $4.58 | 171,600 | — | — |
| 2022-09-07 | $4.75 | $4.75 | 117,600 | — | — |
| 2022-09-06 | $4.83 | $4.83 | 127,700 | — | — |
| 2022-09-02 | $4.76 | $4.76 | 96,800 | — | — |
| 2022-09-01 | $4.87 | $4.87 | 123,000 | — | — |
| 2022-08-31 | $4.85 | $4.85 | 140,200 | — | — |
| 2022-08-30 | $4.83 | $4.83 | 59,600 | — | — |
| 2022-08-29 | $4.94 | $4.94 | 226,100 | — | — |
| 2022-08-26 | $4.80 | $4.80 | 47,000 | — | — |
| 2022-08-25 | $4.80 | $4.80 | 42,100 | — | — |
| 2022-08-24 | $4.85 | $4.85 | 42,200 | — | — |
| 2022-08-23 | $4.90 | $4.90 | 174,200 | — | — |
| 2022-08-22 | $4.76 | $4.76 | 114,500 | — | — |
| 2022-08-19 | $4.89 | $4.89 | 71,400 | — | — |
| 2022-08-18 | $4.92 | $4.92 | 416,200 | — | — |
| 2022-08-17 | $5.20 | $5.20 | 209,800 | — | — |
| 2022-08-16 | $5.32 | $5.32 | 236,300 | — | — |
| 2022-08-15 | $5.29 | $5.29 | 226,900 | — | — |
| 2022-08-12 | $5.34 | $5.34 | 247,600 | — | — |
| 2022-08-11 | $5.28 | $5.28 | 212,900 | — | — |
| 2022-08-10 | $5.67 | $5.67 | 105,000 | — | — |
| 2022-08-09 | $5.43 | $5.43 | 78,900 | — | — |
| 2022-08-08 | $5.60 | $5.60 | 64,500 | — | — |
| 2022-08-05 | $5.70 | $5.70 | 115,500 | — | — |
| 2022-08-04 | $5.61 | $5.61 | 187,500 | — | — |
| 2022-08-03 | $5.63 | $5.63 | 192,100 | — | — |
| 2022-08-02 | $5.33 | $5.33 | 133,000 | — | — |
| 2022-08-01 | $5.12 | $5.12 | 133,200 | — | — |
| 2022-07-29 | $5.05 | $5.05 | 104,100 | — | — |
| 2022-07-28 | $5.19 | $5.19 | 109,800 | — | — |
| 2022-07-27 | $5.40 | $5.40 | 134,300 | — | — |
| 2022-07-26 | $5.43 | $5.43 | 133,700 | — | — |
| 2022-07-25 | $5.39 | $5.39 | 106,300 | — | — |
| 2022-07-22 | $5.53 | $5.53 | 48,100 | — | — |
| 2022-07-21 | $5.83 | $5.83 | 112,400 | — | — |
| 2022-07-20 | $5.75 | $5.75 | 92,300 | — | — |
| 2022-07-19 | $5.41 | $5.41 | 186,000 | — | — |
| 2022-07-18 | $5.20 | $5.20 | 62,300 | — | — |
| 2022-07-15 | $5.24 | $5.24 | 74,200 | — | — |
| 2022-07-14 | $5.25 | $5.25 | 75,900 | — | — |
| 2022-07-13 | $5.62 | $5.62 | 60,100 | — | — |
| 2022-07-12 | $5.56 | $5.56 | 47,200 | — | — |
| 2022-07-11 | $5.68 | $5.68 | 39,200 | — | — |
| 2022-07-08 | $5.95 | $5.95 | 54,800 | — | — |
| 2022-07-07 | $5.69 | $5.69 | 74,100 | — | — |
| 2022-07-06 | $5.70 | $5.70 | 89,800 | — | — |
| 2022-07-05 | $5.56 | $5.56 | 85,300 | — | — |
| 2022-07-01 | $5.25 | $5.25 | 58,400 | — | — |
| 2022-06-30 | $5.10 | $5.10 | 94,600 | — | — |
| 2022-06-29 | $5.07 | $5.07 | 90,500 | — | — |
| 2022-06-28 | $5.02 | $5.02 | 47,500 | — | — |
| 2022-06-27 | $5.08 | $5.08 | 97,900 | — | — |
| 2022-06-24 | $5.27 | $5.27 | 133,300 | — | — |
| 2022-06-23 | $5.56 | $5.56 | 95,600 | — | — |
| 2022-06-22 | $5.22 | $5.22 | 98,800 | — | — |
| 2022-06-21 | $5.20 | $5.20 | 187,900 | — | — |
| 2022-06-17 | $5.22 | $5.22 | 116,600 | — | — |
| 2022-06-16 | $4.98 | $4.98 | 207,700 | — | — |
| 2022-06-15 | $5.02 | $5.02 | 408,100 | — | — |
| 2022-06-14 | $4.46 | $4.46 | 106,500 | — | — |
| 2022-06-13 | $4.64 | $4.64 | 107,500 | — | — |
| 2022-06-10 | $4.69 | $4.69 | 55,500 | — | — |
| 2022-06-09 | $4.75 | $4.75 | 110,800 | — | — |
| 2022-06-08 | $5.09 | $5.09 | 29,000 | — | — |
| 2022-06-07 | $5.09 | $5.09 | 110,600 | — | — |
| 2022-06-06 | $5.18 | $5.18 | 211,500 | — | — |
| 2022-06-03 | $5.01 | $5.01 | 73,000 | — | — |
| 2022-06-02 | $5.11 | $5.11 | 314,800 | — | — |
| 2022-06-01 | $4.84 | $4.84 | 71,200 | — | — |
| 2022-05-31 | $4.82 | $4.82 | 486,800 | — | — |
| 2022-05-27 | $4.99 | $4.99 | 148,100 | — | — |
| 2022-05-26 | $4.79 | $4.79 | 366,900 | — | — |
| 2022-05-25 | $4.56 | $4.56 | 159,700 | — | — |
| 2022-05-24 | $4.62 | $4.62 | 99,500 | — | — |
| 2022-05-23 | $4.49 | $4.49 | 119,700 | — | — |
| 2022-05-20 | $4.54 | $4.54 | 156,500 | — | — |
| 2022-05-19 | $4.70 | $4.70 | 256,600 | — | — |
| 2022-05-18 | $4.69 | $4.69 | 117,500 | — | — |
| 2022-05-17 | $4.72 | $4.72 | 100,400 | — | — |
| 2022-05-16 | $4.62 | $4.62 | 99,000 | — | — |
| 2022-05-13 | $5.16 | $5.16 | 166,700 | — | — |
| 2022-05-12 | $4.65 | $4.65 | 176,500 | — | — |
| 2022-05-11 | $4.73 | $4.73 | 204,300 | — | — |
| 2022-05-10 | $4.81 | $4.81 | 386,600 | — | — |
| 2022-05-09 | $4.99 | $4.99 | 262,800 | — | — |
| 2022-05-06 | $5.06 | $5.06 | 113,600 | — | — |
| 2022-05-05 | $5.25 | $5.25 | 74,400 | — | — |
| 2022-05-04 | $5.45 | $5.45 | 122,300 | — | — |
| 2022-05-03 | $5.19 | $5.19 | 127,500 | — | — |
| 2022-05-02 | $5.40 | $5.40 | 161,100 | — | — |
| 2022-04-29 | $5.35 | $5.35 | 246,000 | — | — |
| 2022-04-28 | $5.17 | $5.17 | 711,000 | — | — |
| 2022-04-27 | $4.98 | $4.98 | 373,500 | — | — |
| 2022-04-26 | $5.06 | $5.06 | 652,400 | — | — |
| 2022-04-25 | $5.22 | $5.22 | 608,200 | — | — |
| 2022-04-22 | $5.12 | $5.12 | 498,200 | — | — |
| 2022-04-21 | $5.60 | $5.60 | 161,300 | — | — |
| 2022-04-20 | $5.34 | $5.34 | 314,700 | — | — |
| 2022-04-19 | $5.48 | $5.48 | 336,200 | — | — |
| 2022-04-18 | $5.50 | $5.50 | 364,900 | — | — |
| 2022-04-14 | $5.69 | $5.69 | 138,600 | — | — |
| 2022-04-13 | $5.92 | $5.92 | 86,900 | — | — |
| 2022-04-12 | $5.74 | $5.74 | 84,700 | — | — |
| 2022-04-11 | $5.89 | $5.89 | 70,800 | — | — |
| 2022-04-08 | $5.90 | $5.90 | 275,500 | — | — |
| 2022-04-07 | $5.78 | $5.78 | 980,600 | — | — |
| 2022-04-06 | $6.11 | $6.11 | 310,900 | — | — |
| 2022-04-05 | $7.10 | $7.10 | 222,900 | — | — |
| 2022-04-04 | $7.19 | $7.19 | 359,400 | — | — |
| 2022-04-01 | $6.55 | $6.55 | 172,000 | — | — |
| 2022-03-31 | $6.40 | $6.40 | 59,800 | — | — |
| 2022-03-30 | $6.46 | $6.46 | 165,800 | — | — |
| 2022-03-29 | $6.32 | $6.32 | 220,300 | — | — |
| 2022-03-28 | $6.31 | $6.31 | 620,000 | — | — |
| 2022-03-25 | $6.66 | $6.66 | 66,900 | — | — |
| 2022-03-24 | $7.18 | $7.18 | 49,800 | — | — |
| 2022-03-23 | $7.32 | $7.32 | 179,200 | — | — |
| 2022-03-22 | $7.30 | $7.30 | 292,600 | — | — |
| 2022-03-21 | $7.21 | $7.21 | 444,700 | — | — |
| 2022-03-18 | $6.50 | $6.50 | 202,100 | — | — |
| 2022-03-17 | $6.47 | $6.47 | 79,400 | — | — |
| 2022-03-16 | $6.30 | $6.30 | 454,200 | — | — |
| 2022-03-15 | $6.23 | $6.23 | 504,600 | — | — |
| 2022-03-14 | $6.01 | $6.01 | 122,100 | — | — |
| 2022-03-11 | $5.98 | $5.98 | 367,900 | — | — |
| 2022-03-10 | $6.24 | $6.24 | 163,400 | — | — |
| 2022-03-09 | $6.46 | $6.46 | 247,400 | — | — |
| 2022-03-08 | $6.48 | $6.48 | 277,800 | — | — |
| 2022-03-07 | $6.29 | $6.29 | 549,400 | — | — |
| 2022-03-04 | $6.79 | $6.79 | 143,600 | — | — |
| 2022-03-03 | $7.53 | $7.53 | 290,600 | — | — |
| 2022-03-02 | $7.60 | $7.60 | 256,700 | — | — |
| 2022-03-01 | $7.42 | $7.42 | 507,800 | — | — |
| 2022-02-28 | $7.10 | $7.10 | 780,800 | — | — |
| 2022-02-25 | $7.49 | $7.49 | 231,400 | — | — |
| 2022-02-24 | $7.24 | $7.24 | 288,400 | — | — |
| 2022-02-23 | $7.16 | $7.16 | 362,300 | — | — |
| 2022-02-22 | $7.18 | $7.18 | 95,600 | — | — |
| 2022-02-18 | $7.10 | $7.10 | 163,500 | — | — |
| 2022-02-17 | $7.45 | $7.45 | 221,700 | — | — |
| 2022-02-16 | $7.74 | $7.74 | 947,700 | — | — |
| 2022-02-15 | $7.01 | $7.01 | 540,900 | — | — |
| 2022-02-14 | $6.60 | $6.60 | 181,600 | — | — |
| 2022-02-11 | $6.49 | $6.49 | 222,100 | — | — |
| 2022-02-10 | $6.64 | $6.64 | 176,300 | — | — |
| 2022-02-09 | $6.74 | $6.74 | 631,300 | — | — |
| 2022-02-08 | $6.53 | $6.53 | 208,600 | — | — |
| 2022-02-07 | $6.33 | $6.33 | 208,800 | — | — |
| 2022-02-04 | $6.04 | $6.04 | 149,100 | — | — |
| 2022-02-03 | $5.61 | $5.61 | 206,900 | — | — |
| 2022-02-02 | $5.86 | $5.86 | 130,700 | — | — |
| 2022-02-01 | $6.27 | $6.27 | 245,200 | — | — |
| 2022-01-31 | $6.00 | $6.00 | 389,900 | — | — |
| 2022-01-28 | $5.38 | $5.38 | 354,300 | — | — |
| 2022-01-27 | $5.35 | $5.35 | 512,300 | — | — |
| 2022-01-26 | $5.66 | $5.66 | 298,000 | — | — |
| 2022-01-25 | $5.34 | $5.34 | 243,200 | — | — |
| 2022-01-24 | $5.69 | $5.69 | 726,800 | — | — |
| 2022-01-21 | $5.74 | $5.74 | 343,200 | — | — |
| 2022-01-20 | $6.30 | $6.30 | 492,800 | — | — |
| 2022-01-19 | $6.46 | $6.46 | 371,000 | — | — |
| 2022-01-18 | $6.10 | $6.10 | 255,100 | — | — |
| 2022-01-14 | $6.51 | $6.51 | 345,200 | — | — |
| 2022-01-13 | $6.73 | $6.73 | 357,600 | — | — |
| 2022-01-12 | $7.02 | $7.02 | 361,700 | — | — |
| 2022-01-11 | $6.95 | $6.95 | 365,000 | — | — |
| 2022-01-10 | $6.73 | $6.73 | 589,900 | — | — |
| 2022-01-07 | $6.84 | $6.84 | 233,800 | — | — |
| 2022-01-06 | $7.23 | $7.23 | 190,100 | — | — |
| 2022-01-05 | $7.22 | $7.22 | 230,000 | — | — |
| 2022-01-04 | $7.65 | $7.65 | 199,900 | — | — |
| 2022-01-03 | $8.12 | $8.12 | 187,800 | — | — |